Smith A O Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	69.990	70.890	69.670	70.460	68.593	1,018,700
2025-05-09	68.180	68.440	68.000	68.290	66.480	728,900
2025-05-08	67.440	68.580	67.230	68.010	66.207	1,185,800
2025-05-07	67.610	67.970	66.710	66.930	65.156	1,515,900
2025-05-06	67.700	68.270	67.400	67.470	65.682	936,700
2025-05-05	67.970	68.750	67.750	68.340	66.529	1,277,500
2025-05-02	67.810	68.880	67.610	68.450	66.636	877,200
2025-05-01	68.230	68.480	67.080	67.410	65.623	1,576,800
2025-04-30	66.900	68.220	65.790	67.860	66.061	2,030,500
2025-04-29	66.320	68.180	66.290	67.020	64.913	2,687,800
2025-04-28	65.210	65.460	64.260	64.780	62.743	1,689,100
2025-04-25	65.080	65.340	64.420	64.990	62.947	1,298,800
2025-04-24	64.240	65.570	63.300	65.300	63.247	1,261,000
2025-04-23	65.210	65.570	63.620	63.810	61.804	1,449,900
2025-04-22	62.300	64.020	62.020	63.960	61.949	1,912,500
2025-04-21	62.620	62.780	61.350	61.710	59.770	1,272,900
2025-04-17	62.970	63.690	62.930	63.140	61.155	1,376,100
2025-04-16	63.960	64.020	62.440	62.860	60.884	1,448,900
2025-04-15	64.500	65.590	63.720	63.850	61.842	1,478,800
2025-04-14	65.090	65.500	64.400	65.200	63.150	1,598,100
2025-04-11	63.070	64.920	62.560	64.500	62.472	1,588,900
2025-04-10	62.400	63.240	60.950	62.870	60.893	1,950,700
2025-04-09	59.180	62.990	58.830	62.560	60.593	2,579,200
2025-04-08	61.370	62.440	59.120	59.630	57.755	2,144,300
2025-04-07	60.800	62.790	59.730	60.640	58.733	2,295,500
2025-04-04	62.640	63.740	61.890	61.990	60.041	1,853,100
2025-04-03	64.490	64.800	63.020	63.660	61.658	1,649,800
2025-04-02	65.010	66.250	64.920	66.120	64.041	1,437,900
2025-04-01	65.340	65.710	64.740	65.600	63.537	1,810,200
2025-03-31	65.340	65.920	64.700	65.360	63.305	1,619,600
2025-03-28	66.990	67.250	65.540	65.610	63.547	762,100
2025-03-27	67.510	67.510	66.520	66.900	64.796	764,800
2025-03-26	66.660	68.020	66.660	67.350	65.232	985,000
2025-03-25	66.370	67.300	65.940	66.730	64.632	1,036,300
2025-03-24	67.160	67.830	66.240	66.370	64.283	1,018,600
2025-03-21	66.280	66.820	65.890	66.500	64.409	4,061,300
2025-03-20	66.990	67.310	66.520	66.710	64.612	1,101,800
2025-03-19	67.490	67.940	67.050	67.600	65.474	1,217,800
2025-03-18	67.220	67.960	67.080	67.660	65.533	1,032,300
2025-03-17	66.170	67.720	66.150	67.490	65.368	1,139,600
2025-03-14	66.220	66.920	65.450	66.850	64.748	1,152,700
2025-03-13	65.090	65.980	65.020	65.450	63.392	1,171,800
2025-03-12	67.220	67.570	65.620	65.640	63.576	1,384,400
2025-03-11	69.460	69.990	66.480	67.110	65.000	1,966,900
2025-03-10	69.390	70.950	69.040	69.610	67.421	1,491,100
2025-03-07	68.020	69.980	68.020	69.410	67.228	1,389,400
2025-03-06	66.500	68.390	66.120	68.230	66.085	1,624,800
2025-03-05	66.160	67.000	65.640	66.500	64.409	1,473,100
2025-03-04	65.810	66.750	65.130	65.610	63.547	1,652,500
2025-03-03	67.030	67.290	66.100	66.380	64.293	1,633,400
2025-02-28	66.220	66.990	65.630	66.480	64.390	1,386,900
2025-02-27	65.710	66.700	65.560	65.940	63.867	795,100
2025-02-26	67.010	67.440	66.100	66.160	64.080	1,091,100
2025-02-25	66.530	67.580	66.440	66.990	64.884	1,316,600
2025-02-24	65.950	66.650	65.210	66.230	64.148	926,800
2025-02-21	67.120	67.440	65.610	65.980	63.905	1,097,800
2025-02-20	67.300	67.770	66.650	66.790	64.690	1,275,200
2025-02-19	65.400	67.640	65.040	67.360	65.242	2,437,500
2025-02-18	66.060	66.710	65.550	65.720	63.654	1,488,200
2025-02-14	66.350	67.070	65.920	66.220	64.138	1,719,900

← NewerPage 7 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2016-10-06	2:1
2013-05-16	2:1
2010-11-16	3:2
1998-08-18	3:2
1993-08-17	2:1

Dividends

Ex-date	Amount
2026-07-31	0.3600 USD
2026-04-30	0.3600 USD
2026-01-30	0.3600 USD
2025-10-31	0.3600 USD
2025-07-31	0.3400 USD
2025-04-30	0.3400 USD
2025-01-31	0.3400 USD
2024-10-31	0.3400 USD
2024-07-31	0.3200 USD
2024-04-29	0.3200 USD
2024-01-30	0.3200 USD
2023-10-30	0.3200 USD
2023-07-28	0.3000 USD
2023-04-27	0.3000 USD
2023-01-30	0.3000 USD
2022-10-28	0.3000 USD
2022-07-28	0.2800 USD
2022-04-28	0.2800 USD
2022-01-28	0.2800 USD
2021-10-28	0.2800 USD
2021-07-29	0.2600 USD
2021-04-29	0.2600 USD
2021-01-28	0.2600 USD
2020-10-29	0.2600 USD
2020-07-30	0.2400 USD
2020-04-29	0.2400 USD
2020-01-30	0.2400 USD
2019-10-30	0.2400 USD
2019-07-30	0.2200 USD
2019-04-29	0.2200 USD
2019-01-30	0.2200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.